Exchange Bank Santa Rosa (ID)【EXSR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-5	-2.94117647059	170	170	162.02	49	169.99989691	CS
4	17	11.4864864865	148	170	147.03	554	163.79666901	CS
12	27	19.5652173913	138	170	136.15	786	151.49138835	CS
26	35	26.9230769231	130	170	125.625	611	147.18913575	CS
52	61.25	59.0361445783	103.75	170	102.8	552	131.63640306	CS
156	72.25	77.897574124	92.75	170	81.5	498	113.67714302	CS
260	12.86	8.45274089654	152.14	180	81.5	468	119.52411415	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782336000	165	-4.99	-2.94	162.02	167	162.02	790
1782250140	169.99	-0.01	-0.01	162.19	169.99	162.19	2
1782163500	170	0	0.00	169.99	170	164.54	189
1781818140	170	0	0.00	170	170	170	2
1781731740	170	4.99	3.02	170	170	170	1
1781645340	165.01	-4.99	-2.94	165.01	165.01	165.01	57
1781558940	170	5	3.03	165	170	165	250
1781299740	165	0	0.00	165	165	165	2601
1781213220	165	-4	-2.37	165	170	165	2001
1781126940	169	0	0.00	169	169	169	43
1781040540	169	8	4.97	169	169	169	1
1780954140	161	-7.99	-4.73	161	161	161	100
1780694940	168.99	-1.01	-0.59	165.497	168.99	161.7735	238
1780608540	170	0	0.00	170	170	170	0
1780522140	170	10.77	6.76	160	170	160	1128
1780435740	159.22999	0.23	0.14	160.45384	162	159.22999	486
1780349340	159	-1	-0.63	160	165	159	775
1780090080	160	12.97	8.82	148.7176	160	148.7176	1878
1780003320	147.03	-0.37	-0.25	148.91999	148.91999	147.03	2
1779917340	147.4	0.4	0.27	148	148	147.4	210
1779830940	147	0	0.00	145	147	145	480
1779484920	147	-0.05	-0.03	147	147	147	40
1779398460	147.05	0	0.00	147.05	147.05	147.05	0
1779312060	147.05	0	0.00	147.05	147.05	147.05	0
1779225660	147.05	-0.95	-0.64	147.05	147.05	147.05	100
1779139740	148	0	0.00	145	148	145	2
1778880000	148	0.5	0.34	147	148	147	3637
1778793900	147.5	0.78	0.53	145.94999	148.69	145.94999	908
1778707380	146.7165	-1.28	-0.87	146	146.7165	146	101
1778621340	148	2.12	1.45	145	148	141.975	3784
1778534940	145.88	-2.12	-1.43	148	148	145.88	102
1778275200	148	0	0.00	148	148	148	0
1778188800	148	0.1	0.07	147.9	148	147.9	682
1778102520	147.9	0.01	0.01	148	148	147.9	943
1778016000	147.88999	-0.11	-0.07	148	148.445	147.88999	176
1777930140	148	0.1	0.07	148	148	147.88999	2313
1777671000	147.9022	-0.46	-0.31	147.5	148	147.5	331
1777584540	148.36299	0.26	0.18	148.36299	148.36299	148.36299	1
1777498140	148.1	0.1	0.07	148	148.25	147.75	3544
1777411800	148	0	0.00	148	148	148	0
1777325400	148	2	1.37	146	148	146	208
1777066140	146	0	0.00	146	146	146	0
1776979740	146	3	2.10	143	146	142	1875
1776893280	143	-2.57	-1.77	142	143	141.802	4014
1776806940	145.57	0	0.00	141.425	145.57	141	791
1776720540	145.57	0.57	0.39	141	145.57	141	373
1776460800	145	0	0.00	140	145	140	101
1776374940	145	0	0.00	145	145	145	0
1776288540	145	0	0.00	145	145	145	0
1776202140	145	2.6	1.83	145	145	145	101
1776115740	142.4	-3.17	-2.18	140	145	138.5	126
1775856300	145.57	0	0.00	145.57	145.57	145.57	0
1775769900	145.57	0	0.00	145.57	145.57	145.57	0
1775683500	145.57	5.57	3.98	140	145.57	138.83269	103
1775596800	140	-5.6	-3.85	138	145.57	136.15	564
1775510940	145.6	0	0.00	145.6	145.6	145.6	0
1775165340	145.6	0	0.00	145.6	145.6	145.6	0
1775078940	145.6	0	0.00	145.6	145.6	145.6	0
1774992540	145.6	6.61	4.76	138.9	145.6	138.3	493
1774906080	138.99	0	0.00	136.3	138.99	136.3	204
1774646880	138.99	0	0.00	138.99	138.99	138.99	0
1774560480	138.99	0	0.00	138	138.99	138	101
1774473900	138.99	1.99	1.45	138.4122	138.99	138.4122	2